| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,605 | 1,621 | 1,605 | 1,608 | 9,700 | 7 | 100% | 100% | 41% | ▲ | 101% | 103% | 112% | 93% | 105% |
| 20250121 | 1,618 | 1,631 | 1,615 | 1,629 | 12,900 | 21 | 101% | 101% | 133% | ▲▲ | 100% | 103% | 111% | 94% | 102% |
| 20250122 | 1,630 | 1,648 | 1,629 | 1,631 | 11,000 | 2 | 100% | 100% | 85% | ▲▲▲ | 100% | 102% | 110% | 94% | 102% |
| 20250123 | 1,636 | 1,643 | 1,626 | 1,635 | 17,200 | 4 | 100% | 100% | 156% | ▲▲▲▲ | 101% | 103% | 110% | 94% | 102% |
| 20250124 | 1,644 | 1,673 | 1,636 | 1,662 | 19,400 | 27 | 102% | 101% | 113% | ▲▲▲▲▲ | 99% | 102% | 108% | 96% | 104% |
| 20250127 | 1,680 | 1,694 | 1,669 | 1,669 | 18,000 | 7 | 100% | 99% | 93% | ▲▲▲▲▲▲ | 100% | 103% | 108% | 96% | 104% |
| 20250128 | 1,667 | 1,685 | 1,662 | 1,675 | 16,400 | 6 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 99% | 103% | 107% | 97% | 105% |
| 20250129 | 1,686 | 1,686 | 1,663 | 1,674 | 15,800 | -1 | 100% | 99% | 96% | ▼ | 101% | 107% | 108% | 97% | 105% |
| 20250130 | 1,669 | 1,700 | 1,668 | 1,694 | 20,400 | 20 | 101% | 101% | 129% | ▲ | 101% | 105% | 106% | 98% | 106% |
| 20250131 | 1,700 | 1,721 | 1,692 | 1,721 | 32,700 | 27 | 102% | 101% | 160% | ▲▲ | 103% | 107% | 109% | 100% | 107% |
| 20250203 | 1,652 | 1,744 | 1,646 | 1,700 | 60,200 | -21 | 99% | 103% | 184% | ▼ | 101% | 104% | 106% | 99% | 106% |
| 20250204 | 1,711 | 1,738 | 1,676 | 1,735 | 36,800 | 35 | 102% | 101% | 61% | ▲ | 103% | 103% | 101% | 100% | 108% |
| 20250205 | 1,734 | 1,782 | 1,729 | 1,778 | 33,600 | 43 | 102% | 103% | 91% | ▲▲ | 98% | 100% | 97% | 100% | 111% |
| 20250206 | 1,800 | 1,821 | 1,751 | 1,760 | 49,700 | -18 | 99% | 98% | 148% | ▼ | 101% | 102% | 99% | 99% | 110% |
| 20250207 | 1,760 | 1,795 | 1,750 | 1,769 | 31,900 | 9 | 101% | 101% | 64% | ▲ | 100% | 101% | 99% | 99% | 110% |
| 20250210 | 1,768 | 1,783 | 1,747 | 1,775 | 24,600 | 6 | 100% | 100% | 77% | ▲▲ | 100% | 101% | 98% | 100% | 111% |
| 20250212 | 1,786 | 1,805 | 1,766 | 1,785 | 25,100 | 10 | 101% | 100% | 102% | ▲▲▲ | 100% | 100% | 98% | 100% | 111% |
| 20250213 | 1,801 | 1,801 | 1,777 | 1,798 | 22,500 | 13 | 101% | 100% | 90% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 112% |
| 20250214 | 1,800 | 1,800 | 1,767 | 1,781 | 18,800 | -17 | 99% | 99% | 84% | ▼ | 101% | 98% | 101% | 99% | 111% |
| 20250217 | 1,780 | 1,803 | 1,776 | 1,792 | 24,200 | 11 | 101% | 101% | 129% | ▲ | 101% | 95% | 101% | 100% | 111% |
| 20250218 | 1,782 | 1,806 | 1,764 | 1,806 | 20,100 | 14 | 101% | 101% | 83% | ▲▲ | 100% | 94% | 100% | 100% | 111% |
| 20250219 | 1,808 | 1,820 | 1,784 | 1,807 | 34,100 | 1 | 100% | 100% | 170% | ▲▲▲ | 97% | 95% | 100% | 100% | 111% |
| 20250220 | 1,792 | 1,792 | 1,736 | 1,743 | 29,300 | -64 | 96% | 97% | 86% | ▼ | 100% | 101% | 106% | 96% | 107% |
| 20250225 | 1,703 | 1,717 | 1,686 | 1,698 | 26,200 | -45 | 97% | 100% | 89% | ▼▼ | 99% | 102% | 106% | 94% | 102% |
| 20250226 | 1,695 | 1,695 | 1,665 | 1,672 | 20,000 | -26 | 98% | 99% | 76% | ▼▼▼ | 101% | 103% | 107% | 93% | 100% |
| 20250227 | 1,685 | 1,701 | 1,675 | 1,701 | 13,300 | 29 | 102% | 101% | 67% | ▲ | 100% | 104% | 107% | 94% | 102% |
| 20250228 | 1,676 | 1,700 | 1,663 | 1,671 | 18,900 | -30 | 98% | 100% | 142% | ▼ | 102% | 103% | 106% | 92% | 100% |
| 20250303 | 1,700 | 1,730 | 1,700 | 1,726 | 30,200 | 55 | 103% | 102% | 160% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20250304 | 1,716 | 1,728 | 1,709 | 1,719 | 16,900 | -7 | 100% | 100% | 56% | ▼ | 101% | 102% | 105% | 95% | 103% |
| 20250305 | 1,712 | 1,739 | 1,712 | 1,737 | 20,800 | 18 | 101% | 101% | 123% | ▲ | 100% | 100% | 103% | 96% | 104% |
| 20250306 | 1,747 | 1,786 | 1,721 | 1,749 | 59,100 | 12 | 101% | 100% | 284% | ▲▲ | 99% | 100% | 102% | 97% | 105% |
| 20250307 | 1,749 | 1,763 | 1,730 | 1,733 | 17,700 | -16 | 99% | 99% | 30% | ▼ | 100% | 102% | 103% | 96% | 104% |
| 20250310 | 1,743 | 1,768 | 1,735 | 1,749 | 19,400 | 16 | 101% | 100% | 110% | ▲ | 100% | 103% | 103% | 97% | 105% |
| 20250311 | 1,734 | 1,734 | 1,704 | 1,726 | 28,500 | -23 | 99% | 100% | 147% | ▼ | 102% | 105% | 104% | 96% | 103% |
| 20250312 | 1,715 | 1,742 | 1,715 | 1,742 | 13,300 | 16 | 101% | 102% | 47% | ▲ | 101% | 103% | 98% | 96% | 104% |
| 20250313 | 1,744 | 1,757 | 1,738 | 1,754 | 14,700 | 12 | 101% | 101% | 111% | ▲▲ | 102% | 102% | 95% | 97% | 105% |
| 20250314 | 1,742 | 1,770 | 1,740 | 1,770 | 21,600 | 16 | 101% | 102% | 147% | ▲▲▲ | 100% | 100% | 93% | 98% | 106% |
| 20250317 | 1,785 | 1,785 | 1,763 | 1,780 | 17,000 | 10 | 101% | 100% | 79% | ▲▲▲▲ | 101% | 100% | 93% | 99% | 107% |
| 20250318 | 1,783 | 1,810 | 1,783 | 1,800 | 25,900 | 20 | 101% | 101% | 152% | ▲▲▲▲▲ | 98% | 100% | 90% | 100% | 108% |
| 20250319 | 1,795 | 1,795 | 1,760 | 1,767 | 30,100 | -33 | 98% | 98% | 116% | ▼ | 101% | 102% | 95% | 98% | 106% |
| 20250321 | 1,758 | 1,778 | 1,741 | 1,777 | 21,000 | 10 | 101% | 101% | 70% | ▲ | 100% | 101% | 94% | 98% | 106% |
| 20250324 | 1,779 | 1,794 | 1,764 | 1,781 | 24,500 | 4 | 100% | 100% | 117% | ▲▲ | 100% | 96% | 94% | 99% | 107% |
| 20250325 | 1,781 | 1,789 | 1,769 | 1,780 | 21,800 | -1 | 100% | 100% | 89% | ▼ | 100% | 93% | 94% | 99% | 107% |
| 20250326 | 1,780 | 1,788 | 1,755 | 1,788 | 34,300 | 8 | 100% | 100% | 157% | ▲ | 101% | 94% | 94% | 99% | 107% |
| 20250327 | 1,771 | 1,796 | 1,771 | 1,792 | 41,500 | 4 | 100% | 101% | 121% | ▲▲ | 98% | 94% | 96% | 100% | 107% |
| 20250328 | 1,750 | 1,757 | 1,710 | 1,713 | 43,400 | -79 | 96% | 98% | 105% | ▼ | 97% | 95% | 98% | 95% | 103% |
| 20250331 | 1,698 | 1,698 | 1,643 | 1,643 | 36,900 | -70 | 96% | 97% | 85% | ▼▼ | 100% | 90% | 101% | 91% | 100% |
| 20250401 | 1,656 | 1,678 | 1,656 | 1,661 | 19,300 | 18 | 101% | 100% | 52% | ▲ | 99% | 90% | 101% | 92% | 101% |
| 20250402 | 1,660 | 1,668 | 1,649 | 1,650 | 17,100 | -11 | 99% | 99% | 89% | ▼ | 101% | 96% | 105% | 92% | 100% |
| 20250403 | 1,598 | 1,630 | 1,589 | 1,610 | 32,600 | -40 | 98% | 101% | 191% | ▼▼ | 97% | 99% | 0% | 89% | 100% |
| 20250404 | 1,545 | 1,561 | 1,452 | 1,493 | 75,000 | -117 | 93% | 97% | 230% | ▼▼▼ | 105% | 109% | 0% | 83% | 100% |
| 20250408 | 1,431 | 1,501 | 1,431 | 1,497 | 27,800 | 4 | 100% | 105% | 37% | ▲ | 98% | 106% | 0% | 83% | 100% |
| 20250409 | 1,467 | 1,467 | 1,421 | 1,436 | 41,100 | -61 | 96% | 98% | 148% | ▼ | 100% | 102% | 0% | 80% | 100% |
| 20250410 | 1,533 | 1,538 | 1,490 | 1,537 | 34,200 | 101 | 107% | 100% | 83% | ▲ | 102% | 107% | 0% | 85% | 107% |
| 20250411 | 1,500 | 1,533 | 1,467 | 1,531 | 38,600 | -6 | 100% | 102% | 113% | ▼ | 101% | 109% | 0% | 85% | 107% |
| 20250414 | 1,539 | 1,560 | 1,521 | 1,554 | 21,500 | 23 | 102% | 101% | 56% | ▲ | 99% | 107% | 0% | 86% | 108% |
| 20250415 | 1,569 | 1,573 | 1,558 | 1,558 | 14,300 | 4 | 100% | 99% | 67% | ▲▲ | 99% | 0% | 0% | 87% | 108% |
| 20250416 | 1,575 | 1,575 | 1,555 | 1,559 | 13,900 | 1 | 100% | 99% | 97% | ▲▲▲ | 104% | 0% | 0% | 87% | 109% |
| 20250417 | 1,542 | 1,599 | 1,542 | 1,599 | 15,700 | 40 | 103% | 104% | 113% | ▲▲▲▲ | 103% | 0% | 0% | 89% | 111% |
| 20250418 | 1,626 | 1,672 | 1,618 | 1,672 | 30,300 | 73 | 105% | 103% | 193% | ▲▲▲▲▲ | % | % | % | 93% | 116% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 500 | 26,600 | 500 | 11,800 | 0 | 14,800 |
| 2025-04-04 | 1,500 | 31,100 | 1,500 | 13,700 | 0 | 17,400 |
| 2025-03-28 | 2,500 | 34,300 | 2,500 | 21,200 | 0 | 13,100 |
| 2025-03-21 | 31,900 | 35,600 | 31,900 | 23,100 | 0 | 12,500 |
| 2025-03-14 | 26,600 | 33,900 | 26,600 | 21,900 | 0 | 12,000 |
| 2025-03-07 | 22,700 | 37,500 | 22,700 | 22,500 | 0 | 15,000 |
| 2025-02-28 | 11,200 | 43,800 | 11,200 | 22,700 | 0 | 21,100 |
| 2025-02-21 | 3,900 | 45,400 | 3,900 | 22,800 | 0 | 22,600 |
| 2025-02-14 | 3,000 | 41,900 | 3,000 | 24,800 | 0 | 17,100 |
| 2025-02-07 | 3,400 | 48,200 | 3,400 | 30,800 | 0 | 17,400 |
| 2025-01-31 | 3,600 | 61,400 | 3,600 | 31,700 | 0 | 29,700 |
| 2025-01-24 | 2,900 | 57,000 | 2,900 | 33,400 | 0 | 23,600 |
| 2025-01-17 | 1,500 | 57,300 | 1,500 | 32,600 | 0 | 24,700 |
| 2025-01-10 | 1,000 | 58,700 | 1,000 | 31,800 | 0 | 26,900 |
| 2024-12-27 | 900 | 52,000 | 900 | 31,200 | 0 | 20,800 |
| 2024-12-20 | 1,900 | 53,500 | 1,900 | 30,100 | 0 | 23,400 |
| 2024-12-13 | 1,900 | 42,400 | 1,900 | 19,200 | 0 | 23,200 |
| 2024-12-06 | 1,900 | 40,200 | 1,900 | 16,900 | 0 | 23,300 |
| 2024-11-29 | 1,900 | 49,100 | 1,900 | 26,600 | 0 | 22,500 |
| 2024-11-22 | 1,900 | 48,500 | 1,900 | 25,800 | 0 | 22,700 |
| 2024-11-15 | 1,900 | 42,500 | 1,900 | 20,000 | 0 | 22,500 |
| 2024-11-08 | 2,000 | 43,600 | 2,000 | 19,700 | 0 | 23,900 |
| 2024-11-01 | 2,000 | 46,500 | 2,000 | 19,900 | 0 | 26,600 |
| 2024-10-25 | 2,200 | 47,800 | 2,200 | 30,900 | 0 | 16,900 |
| 2024-10-18 | 800 | 50,700 | 800 | 31,900 | 0 | 18,800 |
| 2024-10-11 | 13,000 | 48,900 | 13,000 | 31,500 | 0 | 17,400 |
| 2024-10-04 | 18,500 | 55,300 | 18,500 | 31,600 | 0 | 23,700 |
| 2024-09-27 | 33,800 | 46,300 | 33,800 | 15,200 | 0 | 31,100 |
| 2024-09-20 | 874,800 | 57,700 | 874,800 | 13,700 | 0 | 44,000 |
| 2024-09-13 | 833,000 | 82,100 | 833,000 | 31,600 | 0 | 50,500 |
| 2024-09-06 | 778,700 | 81,700 | 778,700 | 30,900 | 0 | 50,800 |
| 2024-08-30 | 639,800 | 75,800 | 639,800 | 36,700 | 0 | 39,100 |
| 2024-08-23 | 440,700 | 96,000 | 440,700 | 39,500 | 0 | 56,500 |
| 2024-08-16 | 257,600 | 75,300 | 257,600 | 35,600 | 0 | 39,700 |
| 2024-08-09 | 148,000 | 65,800 | 148,000 | 31,900 | 0 | 33,900 |
| 2024-08-02 | 69,500 | 79,200 | 69,500 | 38,500 | 0 | 40,700 |
| 2024-07-26 | 49,000 | 86,600 | 49,000 | 48,500 | 0 | 38,100 |
| 2024-07-19 | 29,400 | 67,700 | 29,400 | 28,500 | 0 | 39,200 |
| 2024-07-12 | 24,600 | 67,700 | 24,600 | 28,300 | 0 | 39,400 |
| 2024-07-05 | 16,200 | 59,300 | 16,200 | 17,500 | 0 | 41,800 |
| 2024-06-28 | 11,000 | 61,700 | 11,000 | 18,500 | 0 | 43,200 |
| 2024-06-21 | 11,900 | 53,100 | 11,900 | 15,900 | 0 | 37,200 |
| 2024-06-14 | 10,500 | 39,400 | 10,500 | 13,600 | 0 | 25,800 |
| 2024-06-07 | 9,800 | 41,700 | 9,800 | 14,500 | 0 | 27,200 |
| 2024-05-31 | 9,300 | 38,600 | 9,300 | 14,300 | 0 | 24,300 |
| 2024-05-24 | 9,400 | 37,600 | 9,400 | 15,400 | 0 | 22,200 |
| 2024-05-17 | 9,400 | 39,400 | 9,400 | 16,300 | 0 | 23,100 |
| 2024-05-10 | 10,200 | 32,700 | 10,200 | 12,200 | 0 | 20,500 |
| 2024-05-02 | 9,700 | 29,800 | 9,700 | 9,700 | 0 | 20,100 |
| 2024-04-26 | 9,000 | 31,300 | 9,000 | 9,100 | 0 | 22,200 |
| 2024-04-19 | 4,200 | 36,700 | 4,200 | 12,000 | 0 | 24,700 |
| 2024-04-12 | 4,900 | 21,700 | 4,900 | 6,000 | 0 | 15,700 |
| 2024-04-05 | 10,700 | 22,000 | 10,700 | 5,300 | 0 | 16,700 |
| 2024-03-29 | 18,300 | 24,000 | 18,300 | 7,800 | 0 | 16,200 |
| 2024-03-22 | 634,400 | 21,800 | 634,400 | 7,200 | 0 | 14,600 |
| 2024-03-15 | 633,700 | 20,900 | 633,700 | 4,000 | 0 | 16,900 |
| 2024-03-08 | 624,900 | 24,000 | 624,900 | 5,700 | 0 | 18,300 |
| 2024-03-01 | 518,500 | 53,500 | 518,500 | 9,900 | 0 | 43,600 |
| 2024-02-22 | 24,200 | 58,000 | 24,200 | 22,700 | 0 | 35,300 |
| 2024-02-16 | 1,300 | 10,300 | 1,300 | 3,000 | 0 | 7,300 |
| 2024-02-09 | 1,300 | 9,700 | 1,300 | 3,000 | 0 | 6,700 |
| 2024-02-02 | 1,100 | 12,800 | 1,100 | 4,800 | 0 | 8,000 |
| 2024-01-26 | 700 | 11,200 | 700 | 3,200 | 0 | 8,000 |
| 2024-01-19 | 700 | 9,500 | 700 | 3,000 | 0 | 6,500 |
| 2024-01-12 | 700 | 8,700 | 700 | 2,500 | 0 | 6,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:30 | 八洲電機 | 取締役候補者選任のお知らせ |
| 20250131 | 15:30 | 八洲電機 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250122 | 15:00 | 八洲電機 | 組織変更及び人事異動に関するお知らせ |
| 20241218 | 15:00 | 八洲電機 | 2025年3月期通期 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241120 | 15:00 | 八洲電機 | 代表取締役の役職の異動に関するお知らせ |
| 20241031 | 15:10 | 八洲電機 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240918 | 15:00 | 八洲電機 | 2025年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240731 | 15:10 | 八洲電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 15:10 | 八洲電機 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:10 | 八洲電機 | 中期経営計画の数値目標の修正に関するお知らせ |
| 20240417 | 15:00 | 八洲電機 | 取締役候補者選任のお知らせ |
| 20240417 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240319 | 16:30 | 八洲電機 | 中期経営計画の策定に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 特別株主優待の実施に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 組織変更及び人事異動に関するお知らせ |
| 20240131 | 15:10 | 八洲電機 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3153 | 1 | 八洲電機株式会社 | 2025-04-19 11:20:24 |
| 3153 | 2 | 電子公告 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:15 |
| 3153 | 2 | その他IR資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:14 |
| 3153 | 2 | 決算説明会資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:12 |
| 3153 | 2 | 株主通信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:11 |
| 3153 | 2 | 株主総会関連資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:10 |
| 3153 | 2 | 有価証券報告書 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:09 |
| 3153 | 2 | 決算短信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:08 |
| 3153 | 2 | 配当・株主優待 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:07 |
| 3153 | 2 | 株主の状況 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:05 |